Shanghai Cooltech Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.290	20.000	18.220	19.910	19.910	12,357,817
2026-10-22	20.470	20.570	19.730	19.750	19.750	7,005,940
2026-10-21	20.030	20.940	20.030	20.480	20.480	8,299,641
2026-10-20	20.040	20.480	19.820	20.140	20.140	7,010,236
2026-10-19	19.890	20.230	19.550	20.000	20.000	7,114,496
2026-10-16	20.400	20.680	19.910	20.110	20.110	8,413,349
2026-10-15	20.820	20.930	20.020	20.070	20.070	12,301,930
2026-10-14	20.830	21.890	20.590	21.430	21.430	14,670,502
2026-10-13	20.880	21.410	20.230	21.040	21.040	10,474,700
2026-10-12	21.570	21.800	21.080	21.240	21.240	11,111,141
2026-10-09	22.070	22.280	20.460	21.610	21.610	14,678,082
2026-10-08	24.160	24.240	22.080	22.320	22.320	12,012,192
2026-09-30	24.640	24.840	23.630	23.710	23.710	8,871,048
2026-09-29	24.770	25.010	24.330	24.420	24.420	8,622,347
2026-09-28	26.680	26.760	24.660	24.770	24.770	12,518,054
2026-09-24	27.280	27.700	26.620	26.690	26.690	10,224,037
2026-09-23	27.590	27.990	27.250	27.550	27.550	8,861,231
2026-09-22	27.970	28.350	27.460	27.610	27.610	14,029,602
2026-09-21	28.290	28.870	27.840	28.100	28.100	20,064,809
2026-09-18	28.010	29.450	27.510	28.970	28.970	29,765,271
2026-09-17	26.010	27.990	25.890	27.220	27.220	28,785,645
2026-09-16	24.540	25.580	24.220	25.440	25.440	14,145,263
2026-09-15	24.690	25.140	24.460	24.500	24.500	9,796,424
2026-09-14	24.530	25.200	24.200	24.850	24.850	12,034,730
2026-09-11	25.000	25.200	24.180	24.650	24.650	12,648,981
2026-09-10	26.380	26.690	25.300	25.400	25.400	19,910,895
2026-09-09	25.350	27.120	25.030	26.760	26.760	28,298,869
2026-09-08	25.780	25.920	24.810	25.340	25.340	25,543,592
2026-09-07	24.510	25.980	24.050	25.400	25.400	39,367,297
2026-09-04	22.700	24.120	22.260	22.820	22.820	18,975,670
2026-09-03	21.820	22.360	21.670	22.220	22.220	6,499,700
2026-09-02	22.100	22.100	21.520	21.820	21.820	5,249,340
2026-09-01	22.290	22.450	21.960	22.120	22.120	5,334,580
2026-08-31	21.650	22.500	21.400	22.420	22.420	6,738,396
2026-08-28	22.150	22.540	21.870	21.880	21.880	5,769,100
2026-08-27	21.540	22.490	21.090	22.270	22.270	10,474,488
2026-08-26	21.600	22.830	21.410	21.670	21.670	10,502,637
2026-08-25	20.570	21.540	20.340	21.340	21.340	7,915,336
2026-08-24	21.620	21.620	20.390	20.790	20.790	9,229,742
2026-08-21	21.500	21.800	20.800	21.510	21.510	10,573,001
2026-08-20	23.330	23.490	21.300	21.500	21.500	20,074,318
2026-08-19	23.510	23.690	21.980	22.210	22.210	14,401,806
2026-08-18	23.900	24.140	23.260	23.950	23.950	13,112,562
2026-08-17	22.410	24.150	22.270	24.060	24.060	16,646,178
2026-08-14	22.780	22.940	22.100	22.430	22.430	7,424,926
2026-08-13	22.550	23.500	22.410	22.570	22.570	11,513,132
2026-08-12	21.810	22.790	21.750	22.380	22.380	12,779,157
2026-08-11	21.530	22.570	21.530	21.750	21.750	9,127,895
2026-08-10	21.780	22.740	21.520	21.760	21.760	10,805,938
2026-08-07	21.300	21.640	20.860	21.530	21.530	8,049,286
2026-08-06	21.450	21.700	21.120	21.350	21.350	7,298,328
2026-08-05	21.080	21.700	20.950	21.600	21.600	8,637,272
2026-08-04	20.420	21.250	20.300	21.110	21.110	8,709,838
2026-08-03	20.090	20.580	20.090	20.330	20.330	7,990,832
2026-07-31	19.850	20.370	19.520	20.090	20.090	11,401,350
2026-07-30	19.740	19.950	19.070	19.160	19.160	7,164,114
2026-07-29	19.570	19.910	19.090	19.870	19.870	7,774,112
2026-07-28	19.770	19.940	19.470	19.570	19.570	6,311,800
2026-07-27	19.330	20.080	19.270	20.060	20.060	7,270,599
2026-07-24	20.000	20.090	19.340	19.340	19.340	6,615,962

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0700 CNY
2020-07-15	0.0300 CNY
2019-07-10	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.